Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 49.31 | 49.61 | 48.69 | 49.51 | 1,522,443 | +0.31(+0.63%) |
Jan 30, 2017 | 49.81 | 49.81 | 48.35 | 49.20 | 1,535,853 | -0.80(-1.59%) |
Jan 27, 2017 | 49.97 | 50.17 | 49.66 | 50.00 | 2,454,477 | -0.03(-0.06%) |
Jan 26, 2017 | 50.83 | 50.85 | 49.92 | 50.03 | 1,309,104 | -0.47(-0.92%) |
Jan 25, 2017 | 51.16 | 51.39 | 50.47 | 50.49 | 1,271,656 | -0.33(-0.65%) |
Jan 24, 2017 | 50.27 | 50.95 | 49.98 | 50.82 | 827,808 | +0.69(+1.37%) |
Jan 23, 2017 | 49.77 | 50.19 | 49.48 | 50.13 | 856,978 | +0.63(+1.27%) |
Jan 20, 2017 | 49.24 | 49.50 | 48.98 | 49.50 | 1,328,127 | +0.26(+0.53%) |
Jan 19, 2017 | 50.21 | 50.21 | 49.10 | 49.24 | 1,106,689 | -0.83(-1.67%) |
Jan 18, 2017 | 49.38 | 50.14 | 49.23 | 50.08 | 1,244,642 | +0.69(+1.39%) |
Jan 17, 2017 | 49.12 | 49.54 | 48.69 | 49.39 | 972,018 | +0.08(+0.16%) |
Jan 13, 2017 | 49.31 | 49.31 | 49.31 | 0 | +0.34(+0.69%) | |
Jan 12, 2017 | 49.09 | 49.31 | 48.45 | 48.97 | 768,562 | -0.39(-0.79%) |
Jan 11, 2017 | 49.14 | 49.55 | 48.82 | 49.36 | 1,329,859 | +0.23(+0.47%) |
Jan 10, 2017 | 48.86 | 49.16 | 48.21 | 49.12 | 900,365 | +0.26(+0.54%) |
Jan 09, 2017 | 48.53 | 49.15 | 48.21 | 48.86 | 784,035 | +0.22(+0.46%) |
Jan 06, 2017 | 48.43 | 48.81 | 48.14 | 48.64 | 483,947 | +0.29(+0.60%) |
Jan 05, 2017 | 48.71 | 48.91 | 48.04 | 48.35 | 750,053 | -0.36(-0.74%) |
Jan 04, 2017 | 47.72 | 48.90 | 47.72 | 48.71 | 1,246,351 | +0.81(+1.68%) |
Jan 03, 2017 | 47.49 | 47.94 | 47.12 | 47.90 | 1,455,986 | +0.62(+1.31%) |
Dec 30, 2016 | 47.28 | 47.28 | 47.28 | 0 | -0.49(-1.04%) | |
Dec 29, 2016 | 48.30 | 48.46 | 47.53 | 47.78 | 853,314 | -0.34(-0.71%) |
Dec 28, 2016 | 48.99 | 48.99 | 48.08 | 48.12 | 719,958 | -0.64(-1.31%) |
Dec 27, 2016 | 48.86 | 49.06 | 48.46 | 48.76 | 680,705 | -0.04(-0.08%) |
Dec 23, 2016 | 48.79 | 48.79 | 48.79 | 0 | +0.16(+0.34%) | |
Dec 22, 2016 | 49.11 | 49.12 | 48.29 | 48.63 | 627,298 | -0.45(-0.91%) |
Dec 21, 2016 | 49.23 | 49.36 | 49.01 | 49.08 | 659,716 | -0.02(-0.04%) |
Dec 20, 2016 | 49.97 | 50.14 | 49.02 | 49.10 | 1,302,695 | -0.73(-1.46%) |
Dec 19, 2016 | 49.64 | 49.97 | 49.37 | 49.82 | 712,973 | -0.03(-0.06%) |
Dec 16, 2016 | 49.48 | 50.12 | 49.45 | 49.85 | 2,352,245 | +0.49(+0.98%) |
Dec 15, 2016 | 49.05 | 49.82 | 48.76 | 49.37 | 1,104,491 | +0.35(+0.71%) |
Dec 14, 2016 | 49.31 | 49.98 | 49.00 | 49.02 | 1,404,587 | -0.22(-0.45%) |
Dec 13, 2016 | 49.62 | 49.86 | 49.17 | 49.24 | 1,495,051 | -0.50(-1.01%) |
Dec 12, 2016 | 49.10 | 49.78 | 48.72 | 49.75 | 1,176,690 | +0.76(+1.54%) |
Dec 09, 2016 | 48.72 | 49.13 | 48.61 | 48.99 | 594,040 | +0.23(+0.48%) |
Dec 08, 2016 | 48.45 | 49.02 | 48.40 | 48.76 | 1,595,436 | +0.43(+0.88%) |
Dec 07, 2016 | 48.20 | 48.42 | 48.02 | 48.33 | 1,502,386 | +0.24(+0.50%) |
Dec 06, 2016 | 47.13 | 48.10 | 47.11 | 48.09 | 1,201,521 | +1.05(+2.23%) |
Dec 05, 2016 | 46.53 | 47.60 | 46.53 | 47.04 | 1,323,221 | -0.22(-0.47%) |
Dec 02, 2016 | 46.77 | 47.46 | 46.66 | 47.26 | 1,182,556 | +0.40(+0.85%) |
Dec 01, 2016 | 48.48 | 48.48 | 46.22 | 46.86 | 2,937,746 | -1.43(-2.95%) |
Nov 30, 2016 | 48.95 | 49.37 | 48.10 | 48.29 | 2,984,197 | -0.16(-0.34%) |
Nov 29, 2016 | 46.03 | 48.76 | 45.98 | 48.45 | 7,083,293 | +3.88(+8.71%) |
Nov 28, 2016 | 44.80 | 45.33 | 44.56 | 44.57 | 2,174,577 | -0.38(-0.84%) |
Nov 25, 2016 | 45.03 | 45.06 | 44.50 | 44.95 | 551,814 | -0.01(-0.02%) |
Nov 23, 2016 | 44.96 | 44.96 | 44.96 | 0 | +0.07(+0.15%) | |
Nov 22, 2016 | 44.68 | 44.91 | 44.37 | 44.89 | 1,210,088 | +0.24(+0.54%) |
Nov 21, 2016 | 44.30 | 44.90 | 44.30 | 44.65 | 1,074,254 | +0.26(+0.59%) |
Nov 18, 2016 | 45.03 | 45.29 | 44.12 | 44.39 | 1,185,154 | -0.56(-1.25%) |
Nov 17, 2016 | 44.82 | 45.26 | 44.58 | 44.95 | 1,576,783 | +0.24(+0.54%) |
Nov 16, 2016 | 44.18 | 44.78 | 44.17 | 44.71 | 1,542,417 | +0.50(+1.14%) |
Nov 15, 2016 | 43.74 | 44.35 | 42.93 | 44.20 | 1,821,052 | +0.55(+1.27%) |
Nov 14, 2016 | 43.82 | 44.08 | 43.34 | 43.65 | 1,382,178 | +0.09(+0.20%) |
Nov 11, 2016 | 42.86 | 43.66 | 42.63 | 43.56 | 1,016,585 | +0.53(+1.24%) |
Nov 10, 2016 | 44.47 | 44.92 | 42.94 | 43.03 | 1,695,535 | -1.13(-2.55%) |
Nov 09, 2016 | 43.43 | 44.52 | 43.16 | 44.16 | 1,268,580 | +0.39(+0.89%) |
Nov 08, 2016 | 42.59 | 43.78 | 42.46 | 43.77 | 1,781,293 | +1.04(+2.43%) |
Nov 07, 2016 | 42.60 | 42.84 | 42.35 | 42.73 | 1,451,829 | +0.73(+1.73%) |
Nov 04, 2016 | 42.24 | 42.46 | 41.91 | 42.00 | 1,283,147 | -0.12(-0.28%) |
Nov 03, 2016 | 42.26 | 42.72 | 42.11 | 42.12 | 1,204,254 | -0.05(-0.12%) |
Nov 02, 2016 | 42.44 | 42.64 | 42.17 | 42.17 | 944,420 | -0.33(-0.78%) |